Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.31 | 14.49 | 14.18 | 14.29 | 692,148 | -0.01(-0.07%) |
Sep 29, 2005 | 14.11 | 14.46 | 14.04 | 14.30 | 479,716 | +0.21(+1.51%) |
Sep 28, 2005 | 14.25 | 14.27 | 14.00 | 14.09 | 390,616 | -0.09(-0.65%) |
Sep 27, 2005 | 14.23 | 14.32 | 14.13 | 14.18 | 620,972 | +0.04(+0.32%) |
Sep 26, 2005 | 14.17 | 14.25 | 14.04 | 14.13 | 638,350 | +0.15(+1.09%) |
Sep 23, 2005 | 13.98 | 14.23 | 13.76 | 13.98 | 1,001,906 | +0.20(+1.45%) |
Sep 22, 2005 | 13.78 | 13.90 | 13.65 | 13.78 | 1,281,244 | +0.10(+0.73%) |
Sep 21, 2005 | 14.05 | 14.17 | 13.45 | 13.68 | 1,008,038 | -0.45(-3.17%) |
Sep 20, 2005 | 14.23 | 14.30 | 14.05 | 14.13 | 371,674 | -0.08(-0.53%) |
Sep 19, 2005 | 14.30 | 14.34 | 14.15 | 14.20 | 275,784 | -0.08(-0.58%) |
Sep 16, 2005 | 14.26 | 14.39 | 14.19 | 14.29 | 678,316 | +0.01(+0.04%) |
Sep 15, 2005 | 14.37 | 14.45 | 14.27 | 14.28 | 316,556 | -0.07(-0.51%) |
Sep 14, 2005 | 14.48 | 14.50 | 14.23 | 14.35 | 468,000 | -0.11(-0.73%) |
Sep 13, 2005 | 14.57 | 14.57 | 14.40 | 14.46 | 309,380 | -0.08(-0.55%) |
Sep 12, 2005 | 14.62 | 14.67 | 14.52 | 14.54 | 234,094 | -0.09(-0.63%) |
Sep 09, 2005 | 14.57 | 14.77 | 14.47 | 14.63 | 327,560 | +0.11(+0.74%) |
Sep 08, 2005 | 14.57 | 14.64 | 14.45 | 14.52 | 210,784 | -0.05(-0.33%) |
Sep 07, 2005 | 14.56 | 14.59 | 14.45 | 14.57 | 435,250 | +0.06(+0.40%) |
Sep 06, 2005 | 14.56 | 14.62 | 14.45 | 14.51 | 360,308 | +0.06(+0.43%) |
Sep 02, 2005 | 14.52 | 14.62 | 14.37 | 14.45 | 509,744 | +0.00(+0.00%) |
Sep 01, 2005 | 14.57 | 14.66 | 14.34 | 14.45 | 473,086 | -0.08(-0.57%) |
Aug 31, 2005 | 14.25 | 14.54 | 14.15 | 14.53 | 397,368 | +0.20(+1.41%) |
Aug 30, 2005 | 14.27 | 14.52 | 14.24 | 14.33 | 417,870 | -0.04(-0.24%) |
Aug 29, 2005 | 14.25 | 14.48 | 14.11 | 14.37 | 316,012 | +0.12(+0.82%) |
Aug 26, 2005 | 14.38 | 14.38 | 14.13 | 14.25 | 337,836 | -0.12(-0.87%) |
Aug 25, 2005 | 14.18 | 14.47 | 14.15 | 14.37 | 384,734 | +0.13(+0.95%) |
Aug 24, 2005 | 14.55 | 14.65 | 14.17 | 14.24 | 574,130 | -0.36(-2.45%) |
Aug 23, 2005 | 14.62 | 14.63 | 14.45 | 14.60 | 226,930 | -0.02(-0.17%) |
Aug 22, 2005 | 14.45 | 14.63 | 14.45 | 14.62 | 379,068 | +0.13(+0.88%) |
Aug 19, 2005 | 14.62 | 14.64 | 14.10 | 14.49 | 684,042 | -0.12(-0.80%) |
Aug 18, 2005 | 14.81 | 14.81 | 14.55 | 14.61 | 506,654 | -0.15(-0.98%) |
Aug 17, 2005 | 14.63 | 14.81 | 14.62 | 14.76 | 198,102 | +0.05(+0.34%) |
Aug 16, 2005 | 14.69 | 14.84 | 14.62 | 14.71 | 440,540 | -0.09(-0.61%) |
Aug 15, 2005 | 14.80 | 14.83 | 14.60 | 14.79 | 350,862 | +0.03(+0.20%) |
Aug 12, 2005 | 14.65 | 14.83 | 14.35 | 14.77 | 468,742 | +0.09(+0.60%) |
Aug 11, 2005 | 14.72 | 14.75 | 14.59 | 14.68 | 475,598 | -0.01(-0.07%) |
Aug 10, 2005 | 14.83 | 14.89 | 14.61 | 14.69 | 467,154 | -0.14(-0.93%) |
Aug 09, 2005 | 14.79 | 14.86 | 14.69 | 14.82 | 350,612 | -0.02(-0.15%) |
Aug 08, 2005 | 14.88 | 14.89 | 14.75 | 14.85 | 379,622 | -0.02(-0.13%) |
Aug 05, 2005 | 14.78 | 14.91 | 14.71 | 14.87 | 606,474 | +0.01(+0.08%) |
Aug 04, 2005 | 14.51 | 14.94 | 14.46 | 14.86 | 1,205,016 | +0.32(+2.22%) |
Aug 03, 2005 | 14.58 | 14.59 | 14.48 | 14.53 | 822,138 | -0.09(-0.62%) |
Aug 02, 2005 | 14.58 | 14.67 | 14.57 | 14.62 | 676,836 | +0.01(+0.05%) |
Aug 01, 2005 | 14.49 | 14.66 | 14.44 | 14.62 | 498,872 | +0.09(+0.58%) |
Jul 29, 2005 | 14.53 | 14.64 | 14.39 | 14.53 | 1,089,114 | -0.09(-0.58%) |
Jul 28, 2005 | 14.44 | 14.71 | 14.38 | 14.62 | 707,588 | +0.23(+1.58%) |
Jul 27, 2005 | 14.28 | 14.44 | 14.08 | 14.39 | 1,014,500 | +0.06(+0.40%) |
Jul 26, 2005 | 14.20 | 14.36 | 14.13 | 14.33 | 693,332 | +0.09(+0.61%) |
Jul 25, 2005 | 14.34 | 14.42 | 14.16 | 14.24 | 964,680 | -0.09(-0.65%) |
Jul 22, 2005 | 14.28 | 14.36 | 14.24 | 14.34 | 304,486 | +0.08(+0.58%) |
Jul 21, 2005 | 14.26 | 14.33 | 14.21 | 14.25 | 708,750 | +0.01(+0.05%) |
Jul 20, 2005 | 14.05 | 14.25 | 13.98 | 14.24 | 702,700 | +0.14(+1.03%) |
Jul 19, 2005 | 13.94 | 14.16 | 13.91 | 14.10 | 1,843,678 | +0.08(+0.61%) |
Jul 18, 2005 | 13.63 | 14.18 | 13.61 | 14.02 | 1,594,364 | +0.36(+2.66%) |
Jul 15, 2005 | 13.39 | 13.69 | 13.32 | 13.65 | 895,868 | +0.25(+1.88%) |
Jul 14, 2005 | 13.35 | 13.45 | 13.25 | 13.40 | 702,250 | +0.12(+0.92%) |
Jul 13, 2005 | 13.20 | 13.36 | 13.05 | 13.28 | 650,532 | +0.15(+1.12%) |
Jul 12, 2005 | 12.76 | 13.28 | 12.71 | 13.13 | 784,666 | +0.38(+2.94%) |
Jul 11, 2005 | 12.69 | 12.79 | 12.65 | 12.76 | 400,182 | +0.09(+0.69%) |
Jul 08, 2005 | 12.61 | 12.71 | 12.61 | 12.67 | 360,088 | +0.02(+0.18%) |
Jul 07, 2005 | 12.62 | 12.69 | 12.52 | 12.64 | 350,688 | -0.01(-0.04%) |
Jul 06, 2005 | 12.70 | 12.74 | 12.64 | 12.65 | 430,512 | -0.08(-0.61%) |
Jul 05, 2005 | 12.74 | 12.75 | 12.62 | 12.73 | 264,600 | +0.04(+0.34%) |